Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 82.50
+0.30 (0.36%)
Oct 15, 2026, 2:15 PM GMT
Macfarlane Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 81.00 | 83.00 | 80.90 | 82.50 | 82.50 | 0.36% | 101,176 |
| Oct 14, 2026 | 82.00 | 84.90 | 82.00 | 82.20 | 82.20 | -0.36% | 217,526 |
| Oct 13, 2026 | 85.30 | 84.00 | 82.50 | 82.50 | 82.50 | -2.71% | 148,372 |
| Oct 12, 2026 | 85.00 | 85.30 | 83.60 | 84.80 | 84.80 | -0.12% | 216,988 |
| Oct 9, 2026 | 85.00 | 85.00 | 83.40 | 84.90 | 84.90 | 2.29% | 174,343 |
| Oct 8, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.66% | 118,671 |
| Oct 7, 2026 | 81.00 | 85.00 | 81.00 | 84.40 | 84.40 | 0.48% | 171,965 |
| Oct 6, 2026 | 83.90 | 84.90 | 83.00 | 84.00 | 84.00 | - | 175,536 |
| Oct 5, 2026 | 84.90 | 85.00 | 83.00 | 84.00 | 84.00 | -0.12% | 225,261 |
| Oct 2, 2026 | 81.00 | 85.00 | 81.00 | 84.10 | 84.10 | 1.33% | 313,093 |
| Oct 1, 2026 | 80.21 | 83.00 | 79.40 | 83.00 | 83.00 | 2.72% | 161,122 |
| Sep 30, 2026 | 79.96 | 82.90 | 80.00 | 80.80 | 80.80 | 1.00% | 255,103 |
| Sep 29, 2026 | 80.00 | 82.90 | 79.00 | 80.00 | 80.00 | -0.12% | 245,015 |
| Sep 28, 2026 | 83.00 | 83.00 | 80.00 | 80.10 | 80.10 | -2.55% | 103,234 |
| Sep 25, 2026 | 81.00 | 83.40 | 78.50 | 82.20 | 82.20 | 1.73% | 220,385 |
| Sep 24, 2026 | 78.15 | 80.80 | 78.00 | 80.80 | 80.80 | 3.59% | 69,625 |
| Sep 23, 2026 | 79.70 | 79.70 | 78.00 | 78.00 | 78.00 | -1.27% | 142,013 |
| Sep 22, 2026 | 79.70 | 80.10 | 78.60 | 79.00 | 79.00 | -0.63% | 38,829 |
| Sep 21, 2026 | 79.90 | 80.30 | 76.00 | 79.50 | 79.50 | -0.38% | 203,934 |
| Sep 18, 2026 | 75.10 | 80.00 | 75.10 | 79.80 | 79.80 | 1.01% | 237,623 |
| Sep 17, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.89% | 169,250 |
| Sep 16, 2026 | 79.20 | 79.20 | 76.00 | 78.30 | 78.30 | 3.71% | 266,952 |
| Sep 15, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -3.21% | 109,583 |
| Sep 14, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.02% | 140,523 |
| Sep 11, 2026 | 77.71 | 79.00 | 78.20 | 78.80 | 78.80 | 1.42% | 157,998 |
| Sep 10, 2026 | 79.90 | 79.90 | 77.00 | 77.70 | 77.70 | -1.45% | 158,003 |
| Sep 9, 2026 | 79.70 | 80.94 | 78.80 | 79.80 | 78.84 | 0.13% | 165,958 |
| Sep 8, 2026 | 80.00 | 81.60 | 79.00 | 79.70 | 78.74 | -0.38% | 574,270 |
| Sep 7, 2026 | 78.90 | 80.00 | 77.20 | 80.00 | 79.04 | 2.30% | 420,212 |
| Sep 4, 2026 | 78.70 | 80.00 | 77.20 | 78.20 | 77.26 | 0.13% | 328,260 |
| Sep 3, 2026 | 78.00 | 80.93 | 76.50 | 78.10 | 77.16 | 0.13% | 824,098 |
| Sep 2, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 77.06 | - | 596,506 |
| Sep 1, 2026 | 77.40 | 78.90 | 76.70 | 78.00 | 77.06 | 1.30% | 518,206 |
| Aug 28, 2026 | 76.50 | 80.00 | 72.10 | 77.00 | 76.07 | 3.77% | 822,532 |
| Aug 27, 2026 | 76.20 | 77.00 | 74.10 | 74.20 | 73.31 | -0.27% | 386,080 |
| Aug 26, 2026 | 75.00 | 75.50 | 73.20 | 74.40 | 73.51 | -0.67% | 187,121 |
| Aug 25, 2026 | 71.80 | 75.00 | 70.60 | 74.90 | 74.00 | 4.32% | 114,158 |
| Aug 24, 2026 | 71.60 | 73.11 | 71.40 | 71.80 | 70.94 | 0.42% | 107,502 |
| Aug 21, 2026 | 71.00 | 73.50 | 70.00 | 71.50 | 70.64 | -1.92% | 94,028 |
| Aug 20, 2026 | 72.50 | 73.40 | 70.90 | 72.90 | 72.02 | -0.14% | 127,554 |
| Aug 19, 2026 | 73.00 | 73.90 | 71.50 | 73.00 | 72.12 | 2.38% | 97,046 |
| Aug 18, 2026 | 71.60 | 72.69 | 69.10 | 71.30 | 70.44 | -0.97% | 4,011,024 |
| Aug 17, 2026 | 73.00 | 73.30 | 70.00 | 72.00 | 71.13 | -0.55% | 158,375 |
| Aug 14, 2026 | 68.80 | 72.48 | 68.80 | 72.40 | 71.53 | 4.17% | 144,359 |
| Aug 13, 2026 | 70.00 | 71.25 | 69.50 | 69.50 | 68.66 | -0.71% | 222,363 |
| Aug 12, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 69.16 | -4.50% | 212,009 |
| Aug 11, 2026 | 73.20 | 74.60 | 71.40 | 73.30 | 72.42 | -2.27% | 147,181 |
| Aug 10, 2026 | 76.00 | 76.00 | 71.50 | 75.00 | 74.10 | 2.74% | 118,222 |
| Aug 7, 2026 | 74.70 | 75.90 | 71.80 | 73.00 | 72.12 | -3.18% | 147,443 |
| Aug 6, 2026 | 75.50 | 75.80 | 71.40 | 75.40 | 74.49 | 1.21% | 87,210 |